Entrée Resources Ltd. (ERLFF)
OTCMKTS · Delayed Price · Currency is USD
2.345
+0.329 (16.29%)
Jan 16, 2026, 4:00 PM EST
Entrée Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.02 | 2.35 | 2.02 | 2.35 | 2.35 | 16.26% | 66,884 |
| Jan 15, 2026 | 1.97 | 2.04 | 1.96 | 2.02 | 2.02 | 1.36% | 22,138 |
| Jan 14, 2026 | 2.02 | 2.02 | 1.97 | 1.99 | 1.99 | 1.53% | 19,297 |
| Jan 13, 2026 | 1.98 | 2.02 | 1.96 | 1.96 | 1.96 | -1.01% | 9,860 |
| Jan 12, 2026 | 1.75 | 1.98 | 1.75 | 1.98 | 1.98 | 14.45% | 214,799 |
| Jan 9, 2026 | 1.69 | 1.77 | 1.69 | 1.73 | 1.73 | 1.76% | 31,951 |
| Jan 8, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.73% | 22,400 |
| Jan 7, 2026 | 1.64 | 1.73 | 1.64 | 1.73 | 1.73 | - | 4,700 |
| Jan 6, 2026 | 1.70 | 1.77 | 1.69 | 1.73 | 1.73 | 2.37% | 40,051 |
| Jan 5, 2026 | 1.54 | 1.70 | 1.54 | 1.69 | 1.69 | 9.74% | 32,030 |
| Jan 2, 2026 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | - | 15,902 |
| Dec 31, 2025 | 1.47 | 1.54 | 1.44 | 1.54 | 1.54 | 3.36% | 22,320 |
| Dec 30, 2025 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | 0.20% | 22,634 |
| Dec 29, 2025 | 1.60 | 1.60 | 1.47 | 1.49 | 1.49 | -2.81% | 44,544 |
| Dec 26, 2025 | 1.43 | 1.53 | 1.43 | 1.53 | 1.53 | 3.03% | 12,680 |
| Dec 24, 2025 | 1.50 | 1.52 | 1.44 | 1.49 | 1.49 | -1.79% | 27,600 |
| Dec 23, 2025 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | 0.53% | 30,955 |
| Dec 22, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.05% | 29,944 |
| Dec 19, 2025 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -2.31% | 56,630 |
| Dec 18, 2025 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -2.14% | 59,578 |
| Dec 17, 2025 | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | -1.24% | 6,780 |
| Dec 16, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 27,730 |
| Dec 15, 2025 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -2.76% | 24,156 |
| Dec 12, 2025 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | -0.66% | 25,144 |
| Dec 11, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -0.06% | 6,748 |
| Dec 10, 2025 | 1.57 | 1.68 | 1.57 | 1.68 | 1.68 | -0.65% | 10,485 |
| Dec 9, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 1.14% | 1,100 |
| Dec 8, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -2.40% | 8,402 |
| Dec 5, 2025 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -0.52% | 16,371 |
| Dec 4, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.23% | 1,250 |
| Dec 3, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 2.51% | 7,954 |
| Dec 2, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -2.50% | 12,645 |
| Dec 1, 2025 | 1.64 | 1.72 | 1.64 | 1.72 | 1.72 | 1.60% | 13,638 |
| Nov 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.66% | 10,700 |
| Nov 26, 2025 | 1.61 | 1.69 | 1.60 | 1.68 | 1.68 | 4.35% | 6,460 |
| Nov 25, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 1.19% | 780 |
| Nov 24, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 1.08% | 4,300 |
| Nov 21, 2025 | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | -0.44% | 19,724 |
| Nov 20, 2025 | 1.60 | 1.62 | 1.55 | 1.58 | 1.58 | -1.86% | 19,938 |
| Nov 19, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 3,600 |
| Nov 18, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 0.19% | 16,407 |
| Nov 17, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -0.43% | 10,701 |
| Nov 14, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.81% | 12,050 |
| Nov 13, 2025 | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -3.42% | 11,500 |
| Nov 12, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | 0.36% | 13,930 |
| Nov 11, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | 0.12% | 2,200 |
| Nov 10, 2025 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -0.60% | 20,003 |
| Nov 7, 2025 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -0.60% | 11,000 |
| Nov 6, 2025 | 1.66 | 1.71 | 1.66 | 1.68 | 1.68 | 1.20% | 4,900 |
| Nov 5, 2025 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | - | 11,915 |